DEPOMED Historical Stock Price

Below is the stock price history for Depomed DEPO. Data is recorded each day for the historical open, high, low, close and volume. The Depomed stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Depomed Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 8.22 8.26 8.12 8.145 25,887
2018-07-19 8.22 8.29 8.09 8.17 33,652
2018-07-18 8.28 8.29 8.06 8.21 47,070
2018-07-17 8.24 8.275 8.09 8.245 51,995
2018-07-16 8.11 8.18 7.97 8.165 38,220
2018-07-13 8.24 8.47 8.185 8.21 86,903
2018-07-12 8.34 8.50 8.105 8.225 116,841
2018-07-11 8.25 8.835 8.22 8.35 161,416
2018-07-10 8.19 8.29 7.97 8.205 224,888
2018-07-09 6.94 8.48 6.94 8.325 571,771
2018-07-06 7.12 7.19 6.91 6.975 41,192
2018-07-05 7.04 7.16 7.01 7.03 30,283
2018-07-03 6.85 7.04 6.81 7.04 38,700
2018-07-02 6.71 6.86 6.62 6.855 65,465
2018-06-29 6.76 6.79 6.54 6.66 75,855
2018-06-28 6.89 6.99 6.74 6.85 72,753
2018-06-27 7.14 7.26 6.80 6.93 129,465
2018-06-26 7.33 7.35 7.03 7.15 79,760
2018-06-25 7.27 7.40 7.23 7.38 60,054
2018-06-22 7.16 7.39 7.16 7.34 60,606
2018-06-21 7.32 7.36 7.20 7.25 104,041
2018-06-20 7.21 7.43 7.21 7.38 55,970
2018-06-19 7.22 7.24 7.12 7.24 68,082
2018-06-18 7.07 7.30 7.07 7.18 78,099
2018-06-15 6.92 7.18 6.92 7.165 135,088
2018-06-14 6.84 7.03 6.77 6.995 91,111
2018-06-13 6.88 7.02 6.87 6.975 53,834
2018-06-12 6.88 7.03 6.79 6.92 46,916
2018-06-11 6.58 6.93 6.58 6.86 84,026
2018-06-08 6.61 6.65 6.48 6.53 42,637

» More Depomed Stock Price History

To see other companies like Depomed (DEPO), view our stock market today for news, and other data.